Daqian Ecology & Landscape Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.890	23.820	21.550	22.390	22.358	24,145,410
2025-04-21	22.470	23.940	22.470	23.940	23.906	26,249,150
2025-04-18	19.870	21.760	19.610	21.760	21.729	15,725,510
2025-04-17	20.300	20.770	19.760	19.780	19.752	10,531,200
2025-04-16	20.800	21.450	20.020	20.410	20.381	15,178,390
2025-04-15	18.060	19.860	18.050	19.860	19.832	7,139,290
2025-04-14	18.000	18.320	17.510	18.050	18.024	4,072,400
2025-04-11	16.810	17.470	16.810	17.140	17.116	2,672,612
2025-04-10	16.770	17.320	16.770	16.990	16.966	3,791,022
2025-04-09	16.000	16.890	14.770	16.570	16.546	5,402,390
2025-04-08	16.510	16.970	15.910	16.310	16.287	5,993,957
2025-04-07	18.180	18.200	17.280	17.280	17.255	2,803,200
2025-04-03	19.650	19.650	18.810	19.200	19.173	2,528,300
2025-04-02	19.170	20.070	19.100	19.480	19.452	3,792,248
2025-04-01	19.160	19.480	19.050	19.150	19.123	2,648,600
2025-03-31	19.890	19.890	18.870	19.160	19.133	4,152,912
2025-03-28	20.050	20.180	19.800	19.920	19.892	3,138,630
2025-03-27	20.370	20.790	19.930	20.050	20.021	4,065,100
2025-03-26	19.650	20.550	19.600	20.530	20.501	4,827,100
2025-03-25	20.210	20.390	19.600	19.650	19.622	5,055,600
2025-03-24	20.740	21.250	19.630	20.340	20.311	8,663,700
2025-03-21	20.900	21.090	20.280	20.750	20.720	6,063,100
2025-03-20	19.990	21.200	19.870	20.970	20.940	10,861,830
2025-03-19	19.990	20.190	19.810	19.990	19.961	3,298,000
2025-03-18	20.140	20.300	19.770	20.090	20.061	4,598,420
2025-03-17	19.380	20.320	19.380	19.930	19.902	7,746,988
2025-03-14	19.350	19.580	18.920	19.320	19.292	5,711,700
2025-03-13	19.800	20.640	19.370	19.390	19.362	12,012,300
2025-03-12	19.010	20.920	19.010	20.090	20.061	19,286,211
2025-03-11	18.500	19.080	18.430	19.020	18.993	3,400,405
2025-03-10	19.010	19.110	18.640	18.700	18.673	3,148,000
2025-03-07	19.060	19.190	18.930	19.000	18.973	3,596,332
2025-03-06	19.160	19.310	19.000	19.260	19.233	4,126,132
2025-03-05	19.100	19.340	18.800	19.170	19.143	3,600,700
2025-03-04	19.480	19.480	18.850	19.130	19.103	5,126,100
2025-03-03	18.650	19.630	18.410	19.480	19.452	8,609,250
2025-02-28	19.030	19.470	18.580	18.650	18.623	5,797,610
2025-02-27	19.050	19.480	19.010	19.220	19.193	6,928,000
2025-02-26	19.190	19.350	18.700	18.900	18.873	6,910,930
2025-02-25	19.280	19.800	19.110	19.230	19.203	6,760,800
2025-02-24	19.220	19.770	19.100	19.260	19.233	7,138,450
2025-02-21	19.720	19.790	19.040	19.160	19.133	7,966,050
2025-02-20	19.400	20.210	19.300	19.720	19.692	5,770,590
2025-02-19	19.240	19.540	19.180	19.520	19.492	4,159,500
2025-02-18	20.010	20.200	19.260	19.320	19.292	6,434,400
2025-02-17	19.990	20.500	19.730	19.990	19.961	10,024,390
2025-02-14	21.100	22.410	20.260	20.320	20.291	15,792,570
2025-02-13	20.000	22.120	19.510	21.410	21.379	19,463,930
2025-02-12	19.880	20.300	19.600	20.110	20.081	8,710,230
2025-02-11	19.400	20.160	19.180	20.100	20.071	13,963,150
2025-02-10	18.880	19.300	18.570	19.280	19.253	7,989,630
2025-02-07	18.500	19.080	18.500	18.810	18.783	7,580,700
2025-02-06	18.390	18.610	18.050	18.580	18.554	8,294,240
2025-02-05	18.370	18.890	18.000	18.120	18.094	11,503,680
2025-01-27	18.450	19.340	18.060	18.260	18.234	16,413,570
2025-01-24	17.130	17.870	17.050	17.580	17.555	7,430,934
2025-01-23	17.790	18.340	17.110	17.230	17.205	7,745,400
2025-01-22	17.660	18.280	17.260	17.640	17.615	6,679,300
2025-01-21	17.940	18.040	17.250	17.610	17.585	7,209,100
2025-01-20	18.300	18.480	17.530	17.990	17.964	10,713,430

← NewerPage 7 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0500 CNY
2020-09-22	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.